Art Vivant Co., Ltd. 7523
TSE · Japan · Retail Trade
¥1,876.00+1.00 (+0.05%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,876.00 | +0.05% | ¥1,876.00 | ¥1,876.00 | ¥1,876.00 | 400 |
| 2026-10-01 | ¥1,875.00 | 0.00% | ¥1,875.00 | ¥1,875.00 | ¥1,875.00 | 500 |
| 2026-09-30 | ¥1,875.00 | 0.00% | ¥1,876.00 | ¥1,876.00 | ¥1,875.00 | 300 |
| 2026-09-29 | ¥1,875.00 | 0.00% | ¥1,875.00 | ¥1,875.00 | ¥1,875.00 | 0 |
| 2026-09-28 | ¥1,875.00 | -0.05% | ¥1,876.00 | ¥1,876.00 | ¥1,875.00 | 200 |
| 2026-09-25 | ¥1,876.00 | +0.05% | ¥1,875.00 | ¥1,876.00 | ¥1,875.00 | 200 |
| 2026-09-24 | ¥1,875.00 | -0.05% | ¥1,875.00 | ¥1,875.00 | ¥1,875.00 | 400 |
| 2026-09-18 | ¥1,876.00 | 0.00% | ¥1,876.00 | ¥1,876.00 | ¥1,876.00 | 300 |
| 2026-09-17 | ¥1,876.00 | 0.00% | ¥1,878.00 | ¥1,878.00 | ¥1,876.00 | 800 |
| 2026-09-16 | ¥1,876.00 | +0.05% | ¥1,876.00 | ¥1,876.00 | ¥1,876.00 | 100 |
| 2026-09-15 | ¥1,875.00 | 0.00% | ¥1,875.00 | ¥1,876.00 | ¥1,875.00 | 1.20K |
| 2026-09-14 | ¥1,875.00 | 0.00% | ¥1,875.00 | ¥1,875.00 | ¥1,875.00 | 300 |
| 2026-09-11 | ¥1,875.00 | -0.16% | ¥1,877.00 | ¥1,878.00 | ¥1,875.00 | 5.90K |
| 2026-09-10 | ¥1,878.00 | 0.00% | ¥1,878.00 | ¥1,878.00 | ¥1,878.00 | 11.70K |
| 2026-09-09 | ¥1,878.00 | 0.00% | ¥1,878.00 | ¥1,878.00 | ¥1,878.00 | 1.80K |
| 2026-09-08 | ¥1,878.00 | +0.05% | ¥1,877.00 | ¥1,878.00 | ¥1,877.00 | 200 |
| 2026-09-07 | ¥1,877.00 | -0.05% | ¥1,878.00 | ¥1,878.00 | ¥1,877.00 | 2.20K |
| 2026-09-04 | ¥1,878.00 | -0.05% | ¥1,878.00 | ¥1,878.00 | ¥1,878.00 | 1.60K |
| 2026-09-03 | ¥1,879.00 | 0.00% | ¥1,879.00 | ¥1,879.00 | ¥1,879.00 | 0 |
| 2026-09-02 | ¥1,879.00 | +0.05% | ¥1,878.00 | ¥1,879.00 | ¥1,878.00 | 2.40K |
| 2026-09-01 | ¥1,878.00 | 0.00% | ¥1,878.00 | ¥1,878.00 | ¥1,878.00 | 3.40K |
| 2026-08-31 | ¥1,878.00 | 0.00% | ¥1,878.00 | ¥1,878.00 | ¥1,878.00 | 1.60K |
| 2026-08-28 | ¥1,878.00 | -0.05% | ¥1,879.00 | ¥1,879.00 | ¥1,878.00 | 1.80K |
| 2026-08-27 | ¥1,879.00 | +0.05% | ¥1,878.00 | ¥1,879.00 | ¥1,878.00 | 1.00K |
| 2026-08-26 | ¥1,878.00 | -0.05% | ¥1,879.00 | ¥1,879.00 | ¥1,878.00 | 2.90K |
| 2026-08-25 | ¥1,879.00 | 0.00% | ¥1,879.00 | ¥1,885.00 | ¥1,879.00 | 2.10K |
| 2026-08-24 | ¥1,879.00 | -1.11% | ¥1,882.00 | ¥1,883.00 | ¥1,879.00 | 4.30K |
| 2026-08-21 | ¥1,900.00 | +0.05% | ¥1,899.00 | ¥1,900.00 | ¥1,898.00 | 5.00K |
| 2026-08-20 | ¥1,899.00 | +0.05% | ¥1,899.00 | ¥1,900.00 | ¥1,898.00 | 26.90K |
| 2026-08-19 | ¥1,898.00 | 0.00% | ¥1,899.00 | ¥1,899.00 | ¥1,898.00 | 9.60K |
| 2026-08-18 | ¥1,898.00 | -0.05% | ¥1,899.00 | ¥1,899.00 | ¥1,898.00 | 4.20K |
| 2026-08-17 | ¥1,899.00 | +0.05% | ¥1,898.00 | ¥1,899.00 | ¥1,898.00 | 9.80K |
| 2026-08-14 | ¥1,898.00 | 0.00% | ¥1,898.00 | ¥1,898.00 | ¥1,898.00 | 6.00K |
| 2026-08-13 | ¥1,898.00 | 0.00% | ¥1,898.00 | ¥1,898.00 | ¥1,898.00 | 4.00K |
| 2026-08-12 | ¥1,898.00 | 0.00% | ¥1,898.00 | ¥1,898.00 | ¥1,898.00 | 2.60K |
| 2026-08-10 | ¥1,898.00 | 0.00% | ¥1,898.00 | ¥1,898.00 | ¥1,898.00 | 2.20K |
| 2026-08-07 | ¥1,898.00 | 0.00% | ¥1,898.00 | ¥1,899.00 | ¥1,898.00 | 2.40K |
| 2026-08-06 | ¥1,898.00 | +0.05% | ¥1,898.00 | ¥1,898.00 | ¥1,898.00 | 8.90K |
| 2026-08-05 | ¥1,897.00 | -0.05% | ¥1,898.00 | ¥1,898.00 | ¥1,897.00 | 8.80K |
| 2026-08-04 | ¥1,898.00 | 0.00% | ¥1,898.00 | ¥1,898.00 | ¥1,898.00 | 8.20K |
| 2026-08-03 | ¥1,898.00 | 0.00% | ¥1,898.00 | ¥1,899.00 | ¥1,898.00 | 11.00K |
| 2026-07-31 | ¥1,898.00 | 0.00% | ¥1,898.00 | ¥1,898.00 | ¥1,898.00 | 3.90K |
| 2026-07-30 | ¥1,898.00 | 0.00% | ¥1,898.00 | ¥1,898.00 | ¥1,898.00 | 4.10K |
| 2026-07-29 | ¥1,898.00 | 0.00% | ¥1,898.00 | ¥1,899.00 | ¥1,898.00 | 2.80K |
| 2026-07-28 | ¥1,898.00 | 0.00% | ¥1,898.00 | ¥1,899.00 | ¥1,898.00 | 17.20K |
| 2026-07-27 | ¥1,898.00 | -0.05% | ¥1,898.00 | ¥1,899.00 | ¥1,898.00 | 4.40K |
| 2026-07-24 | ¥1,899.00 | 0.00% | ¥1,899.00 | ¥1,899.00 | ¥1,898.00 | 13.60K |
| 2026-07-23 | ¥1,899.00 | -0.05% | ¥1,900.00 | ¥1,900.00 | ¥1,899.00 | 24.20K |
| 2026-07-22 | ¥1,900.00 | 0.00% | ¥1,900.00 | ¥1,902.00 | ¥1,900.00 | 3.90K |
| 2026-07-21 | ¥1,900.00 | 0.00% | ¥1,899.00 | ¥1,901.00 | ¥1,899.00 | 9.50K |
| 2026-07-17 | ¥1,900.00 | -0.11% | ¥1,900.00 | ¥1,901.00 | ¥1,899.00 | 8.50K |
| 2026-07-16 | ¥1,902.00 | +0.11% | ¥1,899.00 | ¥1,902.00 | ¥1,898.00 | 33.90K |
| 2026-07-15 | ¥1,900.00 | 0.00% | ¥1,900.00 | ¥1,900.00 | ¥1,900.00 | 5.00K |
| 2026-07-14 | ¥1,900.00 | -0.26% | ¥1,900.00 | ¥1,901.00 | ¥1,899.00 | 15.10K |
| 2026-07-13 | ¥1,905.00 | +6.19% | ¥1,898.00 | ¥1,911.00 | ¥1,896.00 | 175.00K |
| 2026-07-10 | ¥1,794.00 | +4.48% | ¥1,757.00 | ¥1,825.00 | ¥1,751.00 | 31.20K |
| 2026-07-09 | ¥1,717.00 | +3.31% | ¥1,660.00 | ¥1,717.00 | ¥1,660.00 | 200 |
| 2026-07-08 | ¥1,662.00 | -3.09% | ¥1,690.00 | ¥1,690.00 | ¥1,662.00 | 400 |
| 2026-07-07 | ¥1,715.00 | +0.06% | ¥1,715.00 | ¥1,750.00 | ¥1,715.00 | 1.20K |
| 2026-07-06 | ¥1,714.00 | -0.23% | ¥1,718.00 | ¥1,718.00 | ¥1,714.00 | 8.20K |
| 2026-07-03 | ¥1,718.00 | +0.41% | ¥1,707.00 | ¥1,849.00 | ¥1,643.00 | 17.50K |
| 2026-07-02 | ¥1,711.00 | -0.93% | ¥1,717.00 | ¥1,729.00 | ¥1,711.00 | 4.80K |
| 2026-07-01 | ¥1,727.00 | +2.01% | ¥1,693.00 | ¥1,727.00 | ¥1,661.00 | 1.10K |
| 2026-06-30 | ¥1,693.00 | +3.87% | ¥1,552.00 | ¥1,693.00 | ¥1,540.00 | 11.40K |
| 2026-06-29 | ¥1,630.00 | -1.21% | ¥1,650.00 | ¥1,650.00 | ¥1,630.00 | 900 |
| 2026-06-26 | ¥1,650.00 | -1.49% | ¥1,650.00 | ¥1,650.00 | ¥1,650.00 | 100 |
| 2026-06-25 | ¥1,675.00 | 0.00% | ¥1,675.00 | ¥1,675.00 | ¥1,675.00 | 100 |
| 2026-06-24 | ¥1,675.00 | -0.77% | ¥1,671.00 | ¥1,702.00 | ¥1,670.00 | 800 |
| 2026-06-23 | ¥1,688.00 | +1.32% | ¥1,648.00 | ¥1,688.00 | ¥1,648.00 | 1.00K |
| 2026-06-22 | ¥1,666.00 | -2.52% | ¥1,669.00 | ¥1,670.00 | ¥1,645.00 | 1.80K |
| 2026-06-19 | ¥1,709.00 | 0.00% | ¥1,709.00 | ¥1,709.00 | ¥1,709.00 | 600 |
| 2026-06-18 | ¥1,709.00 | +2.15% | ¥1,636.00 | ¥1,709.00 | ¥1,630.00 | 1.30K |
| 2026-06-17 | ¥1,673.00 | -2.16% | ¥1,670.00 | ¥1,673.00 | ¥1,670.00 | 700 |
| 2026-06-16 | ¥1,710.00 | +0.41% | ¥1,663.00 | ¥1,710.00 | ¥1,661.00 | 2.30K |
| 2026-06-15 | ¥1,703.00 | +2.59% | ¥1,640.00 | ¥1,703.00 | ¥1,640.00 | 2.50K |
| 2026-06-12 | ¥1,660.00 | 0.00% | ¥1,660.00 | ¥1,660.00 | ¥1,660.00 | 200 |
| 2026-06-11 | ¥1,660.00 | 0.00% | ¥1,620.00 | ¥1,660.00 | ¥1,620.00 | 500 |
| 2026-06-10 | ¥1,660.00 | +0.61% | ¥1,680.00 | ¥1,688.00 | ¥1,660.00 | 2.20K |
| 2026-06-09 | ¥1,650.00 | 0.00% | ¥1,650.00 | ¥1,675.00 | ¥1,650.00 | 4.00K |
| 2026-06-08 | ¥1,650.00 | +0.43% | ¥1,643.00 | ¥1,650.00 | ¥1,643.00 | 900 |
| 2026-06-05 | ¥1,643.00 | +2.18% | ¥1,608.00 | ¥1,650.00 | ¥1,608.00 | 1.50K |
| 2026-06-04 | ¥1,608.00 | +0.19% | ¥1,620.00 | ¥1,650.00 | ¥1,607.00 | 6.20K |
| 2026-06-03 | ¥1,605.00 | -1.23% | ¥1,602.00 | ¥1,605.00 | ¥1,602.00 | 600 |
| 2026-06-02 | ¥1,625.00 | -0.67% | ¥1,670.00 | ¥1,670.00 | ¥1,625.00 | 1.10K |
| 2026-06-01 | ¥1,636.00 | -0.30% | ¥1,659.00 | ¥1,660.00 | ¥1,633.00 | 3.00K |
| 2026-05-29 | ¥1,641.00 | +0.92% | ¥1,641.00 | ¥1,641.00 | ¥1,641.00 | 100 |
| 2026-05-28 | ¥1,626.00 | +0.37% | ¥1,620.00 | ¥1,626.00 | ¥1,620.00 | 1.10K |
| 2026-05-27 | ¥1,620.00 | +1.00% | ¥1,598.00 | ¥1,620.00 | ¥1,598.00 | 11.00K |
| 2026-05-26 | ¥1,604.00 | +0.12% | ¥1,602.00 | ¥1,641.00 | ¥1,602.00 | 4.00K |
| 2026-05-25 | ¥1,602.00 | -1.29% | ¥1,616.00 | ¥1,623.00 | ¥1,600.00 | 400 |